The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bioniche Life Sciences

  • BNC
  • TSX
  • Consumer Products
  • Latest 0.32
  • Currency C$
  • Change 0.01
  • Percent Change 3.226 %
  • Volume 740,079
  • Fri Jul 25, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.32 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 0.34 0.32 0.32 0.32 740,079
Jul 24 0.31 0.28 0.30 0.31 466,851
Jul 23 0.32 0.28 0.32 0.30 749,635
Jul 22 0.37 0.30 0.37 0.31 1,318,705
Jul 21 0.44 0.28 0.32 0.37 4,974,321
Jul 18 0.34 0.20 0.20 0.32 4,333,932
Jul 17 0.16 0.16 0.16 0.16 35,500
Jul 16 0.17 0.16 0.16 0.16 26,215
Jul 15 0.17 0.16 0.16 0.17 47,331
Jul 14 0.16 0.16 0.16 0.16 37,908
Jul 11 0.16 0.16 0.16 0.16 3,680
Jul 10 0.17 0.17 0.17 0.17 30,363
Jul 9 0.18 0.17 0.17 0.18 42,949
Jul 8 0.16 0.16 0.16 0.16 1,430
Jul 7 0.17 0.16 0.17 0.17 205,440
Jul 4 0.18 0.16 0.16 0.17 13,295
Jul 3 0.18 0.16 0.16 0.18 204,223
Jul 2 0.18 0.16 0.18 0.16 96,366
Jun 30 0.18 0.17 0.18 0.17 66,201
Jun 27 0.18 0.18 0.18 0.18 68,500
Jun 26 0.19 0.16 0.17 0.19 126,336
Jun 25 0.18 0.16 0.17 0.18 106,708
Jun 24 0.18 0.16 0.16 0.16 277,209
Jun 23 0.16 0.16 0.16 0.16 54,916
Jun 20 0.16 0.15 0.16 0.16 147,365
Jun 19 0.16 0.16 0.16 0.16 30,172
Jun 18 0.15 0.15 0.15 0.15 281,333
Jun 17 0.16 0.15 0.16 0.16 23,600
Jun 16 0.16 0.15 0.15 0.16 150,300
Jun 13 0.16 0.15 0.15 0.15 166,953
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.